The Chefs' Warehouse, Inc. - CHEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.46	70.02	70.02	71.06	68.79	384,048
February 19, 2026	69.28	69.46	69.46	70.81	69	317,246
February 18, 2026	68.45	69.29	69.29	71.04	68.43	411,452
February 17, 2026	69.03	68.47	68.47	69.75	67.97	294,014
February 13, 2026	68.63	68.44	68.44	68.81	67.72	246,300
February 12, 2026	64.85	67.8	67.8	69.47	64.85	757,256
February 11, 2026	63.78	64.15	64.15	64.87	60.64	685,338
February 10, 2026	67	65.36	65.36	67.96	64.84	329,555
February 09, 2026	67.06	66.89	66.89	68.14	66.15	310,000
February 06, 2026	64.82	66.67	66.67	66.94	64.75	385,600
February 05, 2026	63.89	64.14	64.14	65.49	63.73	411,211
February 04, 2026	64.5	63.6	63.6	65.25	62.19	515,700
February 03, 2026	63.34	64.27	64.27	65.22	63.25	376,400
February 02, 2026	62.9	63.37	63.37	63.76	61.7	318,600
January 30, 2026	62.35	62.9	62.9	63.58	61.11	457,634
January 29, 2026	63.82	62.96	62.96	64.02	62.07	324,409
January 28, 2026	64.6	63.58	63.58	64.85	62.95	347,000
January 27, 2026	63.44	64.28	64.28	65.03	63	263,142
January 26, 2026	64.2	63.68	63.68	65.17	63	238,908
January 23, 2026	64.37	63.89	63.89	64.6	63.19	167,825
January 22, 2026	65.67	64.81	64.81	66.3	64.38	376,333
January 21, 2026	62.93	65.37	65.37	65.7	62.45	482,000
January 20, 2026	63.91	63.39	63.39	64.13	62.31	340,924
January 16, 2026	64.74	64.14	64.14	64.74	63.02	442,600
January 15, 2026	60.25	64.55	64.55	66.08	60.25	1.01M
January 14, 2026	60.24	60.26	60.26	61.43	57.39	625,505
January 13, 2026	61.96	60	60	62.6	59.02	480,800
January 12, 2026	60.2	62.14	62.14	62.73	60.14	841,300
January 09, 2026	60.47	60.99	60.99	61.75	59.89	305,100
January 08, 2026	59.97	60.39	60.39	60.97	59.25	493,230
January 07, 2026	61.24	60.08	60.08	62.05	59.95	675,121
January 06, 2026	61.11	60.81	60.81	62.6	59.78	456,257
January 05, 2026	62	61.03	61.03	62.94	61.02	468,997
January 02, 2026	62.33	62.39	62.39	63.54	62.1	256,000
December 31, 2025	62.54	62.33	62.33	62.88	61.84	273,418
December 30, 2025	63.05	62.48	62.48	63.92	62.1	238,700
December 29, 2025	63.55	63.24	63.24	63.9	62.86	226,900
December 26, 2025	63.4	63.53	63.53	63.9	63.32	150,227
December 24, 2025	63.75	63.47	63.47	64.18	63.16	166,638
December 23, 2025	64.7	63.95	63.95	65.02	63.72	226,502
December 22, 2025	64.22	64.85	64.85	65.56	64.01	324,434
December 19, 2025	63.1	64.46	64.46	65.03	62.76	597,595
December 18, 2025	64.14	63.42	63.42	64.43	62.86	325,129
December 17, 2025	63.36	64.24	64.24	64.64	63.15	612,254
December 16, 2025	62.93	63.33	63.33	63.72	62.04	356,028
December 15, 2025	63	63.29	63.29	64.3	62.83	414,703
December 12, 2025	62.57	62.47	62.47	63.38	61.31	367,416
December 11, 2025	61.78	62.57	62.57	63.23	61.78	333,605
December 10, 2025	60.26	61.53	61.53	62.02	59.66	502,300
December 09, 2025	59.1	60.26	60.26	60.77	59.1	297,441
December 08, 2025	59.64	59.09	59.09	60.06	58.63	424,641
December 05, 2025	60.16	59.42	59.42	61.38	59.13	423,900
December 04, 2025	60.21	60.39	60.39	60.96	59.09	407,711
December 03, 2025	59.99	60.3	60.3	60.84	57.92	605,526
December 02, 2025	60.11	60.01	60.01	60.57	59.16	454,200
December 01, 2025	60.65	59.57	59.57	61.13	59.24	394,131
November 28, 2025	61.75	61.32	61.32	62.3	60.73	152,916
November 26, 2025	62.22	61.99	61.99	63.36	61.82	480,433
November 25, 2025	59.56	62.14	62.14	62.98	59.56	624,500
November 24, 2025	58.38	59.58	59.58	61.45	57.73	634,100

The Chefs' Warehouse, Inc. (CHEF) NASDAQ